Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.440 | 9.440 | 9.383 | 9.440 | 36,187 | +0.04(+0.39%) |
Oct 29, 2015 | 9.377 | 9.440 | 9.346 | 9.403 | 85,629 | +0.02(+0.16%) |
Oct 28, 2015 | 9.339 | 9.408 | 9.339 | 9.388 | 67,217 | +0.02(+0.25%) |
Oct 27, 2015 | 9.333 | 9.364 | 9.314 | 9.364 | 51,599 | +0.03(+0.27%) |
Oct 26, 2015 | 9.364 | 9.364 | 9.314 | 9.339 | 86,697 | -0.03(-0.27%) |
Oct 23, 2015 | 9.364 | 9.364 | 9.339 | 9.364 | 58,977 | +0.01(+0.13%) |
Oct 22, 2015 | 9.327 | 9.364 | 9.327 | 9.352 | 92,670 | +0.02(+0.24%) |
Oct 21, 2015 | 9.280 | 9.364 | 9.280 | 9.329 | 79,074 | +0.03(+0.36%) |
Oct 20, 2015 | 9.251 | 9.295 | 9.239 | 9.295 | 35,552 | +0.03(+0.27%) |
Oct 19, 2015 | 9.276 | 9.308 | 9.239 | 9.270 | 49,532 | +0.01(+0.07%) |
Oct 16, 2015 | 9.295 | 9.295 | 9.251 | 9.264 | 44,162 | -0.04(-0.47%) |
Oct 15, 2015 | 9.270 | 9.308 | 9.230 | 9.308 | 40,784 | +0.07(+0.75%) |
Oct 14, 2015 | 9.233 | 9.257 | 9.226 | 9.239 | 31,307 | +0.01(+0.14%) |
Oct 13, 2015 | 9.226 | 9.251 | 9.188 | 9.226 | 27,815 | +0.01(+0.07%) |
Oct 12, 2015 | 9.207 | 9.245 | 9.176 | 9.220 | 22,059 | -0.03(-0.27%) |
Oct 09, 2015 | 9.264 | 9.264 | 9.144 | 9.245 | 387,720 | +0.09(+0.96%) |
Oct 08, 2015 | 9.157 | 9.176 | 9.132 | 9.157 | 57,689 | -0.03(-0.36%) |
Oct 07, 2015 | 9.207 | 9.207 | 9.169 | 9.190 | 37,133 | +0.01(+0.10%) |
Oct 06, 2015 | 9.150 | 9.200 | 9.146 | 9.181 | 62,881 | +0.06(+0.62%) |
Oct 05, 2015 | 9.175 | 9.175 | 9.100 | 9.125 | 142,778 | +0.03(+0.28%) |
Oct 02, 2015 | 9.012 | 9.125 | 9.000 | 9.100 | 78,364 | +0.08(+0.90%) |
Oct 01, 2015 | 8.987 | 9.018 | 8.968 | 9.018 | 30,537 | +0.04(+0.42%) |
Sep 30, 2015 | 8.968 | 8.981 | 8.931 | 8.981 | 44,867 | +0.03(+0.35%) |
Sep 29, 2015 | 8.963 | 9.037 | 8.950 | 8.950 | 61,603 | -0.04(-0.49%) |
Sep 28, 2015 | 8.993 | 9.012 | 8.975 | 8.993 | 66,123 | +0.03(+0.35%) |
Sep 25, 2015 | 8.950 | 9.006 | 8.931 | 8.962 | 92,928 | +0.01(+0.07%) |
Sep 24, 2015 | 8.968 | 8.975 | 8.931 | 8.956 | 82,371 | -0.01(-0.07%) |
Sep 23, 2015 | 9.068 | 9.068 | 8.956 | 8.962 | 54,216 | -0.04(-0.42%) |
Sep 22, 2015 | 8.975 | 9.037 | 8.975 | 9.000 | 68,422 | +0.00(+0.00%) |
Sep 21, 2015 | 8.975 | 9.025 | 8.956 | 9.000 | 64,781 | +0.05(+0.56%) |
Sep 18, 2015 | 8.843 | 8.962 | 8.824 | 8.950 | 53,524 | +0.07(+0.78%) |
Sep 17, 2015 | 8.699 | 8.906 | 8.699 | 8.881 | 88,731 | +0.13(+1.43%) |
Sep 16, 2015 | 8.737 | 8.793 | 8.718 | 8.756 | 46,289 | +0.02(+0.22%) |
Sep 15, 2015 | 8.724 | 8.762 | 8.724 | 8.736 | 41,328 | -0.01(-0.08%) |
Sep 14, 2015 | 8.874 | 8.893 | 8.743 | 8.743 | 61,997 | -0.14(-1.55%) |
Sep 11, 2015 | 8.893 | 8.912 | 8.856 | 8.881 | 36,437 | -0.03(-0.28%) |
Sep 10, 2015 | 8.962 | 8.975 | 8.906 | 8.906 | 79,276 | -0.06(-0.63%) |
Sep 09, 2015 | 8.962 | 8.993 | 8.926 | 8.962 | 28,527 | +0.01(+0.08%) |
Sep 08, 2015 | 8.874 | 8.999 | 8.862 | 8.955 | 128,546 | +0.05(+0.58%) |
Sep 04, 2015 | 8.887 | 8.903 | 8.903 | 8.903 | 42,101 | +0.00(+0.05%) |
Sep 03, 2015 | 8.837 | 8.899 | 8.837 | 8.899 | 24,241 | +0.04(+0.49%) |
Sep 02, 2015 | 8.824 | 8.874 | 8.712 | 8.855 | 68,555 | +0.11(+1.21%) |
Sep 01, 2015 | 8.843 | 8.887 | 8.719 | 8.750 | 105,339 | -0.09(-1.06%) |
Aug 31, 2015 | 8.756 | 8.843 | 8.756 | 8.843 | 35,030 | +0.07(+0.78%) |
Aug 28, 2015 | 8.843 | 8.843 | 8.675 | 8.775 | 30,782 | +0.09(+1.00%) |
Aug 27, 2015 | 8.650 | 8.750 | 8.613 | 8.687 | 196,138 | +0.05(+0.58%) |
Aug 26, 2015 | 8.619 | 8.644 | 8.588 | 8.638 | 80,275 | +0.01(+0.06%) |
Aug 25, 2015 | 8.619 | 8.650 | 8.582 | 8.632 | 72,541 | +0.04(+0.44%) |
Aug 24, 2015 | 8.588 | 8.669 | 8.501 | 8.594 | 209,431 | -0.08(-0.93%) |
Aug 21, 2015 | 8.700 | 8.743 | 8.669 | 8.675 | 77,373 | -0.02(-0.21%) |
Aug 20, 2015 | 8.712 | 8.731 | 8.694 | 8.694 | 43,311 | -0.01(-0.14%) |
Aug 19, 2015 | 8.689 | 8.725 | 8.689 | 8.706 | 56,381 | +0.01(+0.07%) |
Aug 18, 2015 | 8.743 | 8.743 | 8.687 | 8.700 | 47,477 | -0.06(-0.71%) |
Aug 17, 2015 | 8.793 | 8.806 | 8.743 | 8.762 | 44,873 | -0.03(-0.35%) |
Aug 14, 2015 | 8.806 | 8.806 | 8.768 | 8.793 | 65,375 | -0.01(-0.14%) |
Aug 13, 2015 | 8.799 | 8.818 | 8.744 | 8.806 | 49,909 | +0.03(+0.35%) |
Aug 12, 2015 | 8.775 | 8.787 | 8.768 | 8.775 | 37,190 | +0.00(+0.00%) |
Aug 11, 2015 | 8.725 | 8.793 | 8.712 | 8.775 | 60,812 | +0.11(+1.23%) |
Aug 10, 2015 | 8.662 | 8.687 | 8.643 | 8.668 | 71,283 | -0.04(-0.50%) |
Aug 07, 2015 | 8.575 | 8.717 | 8.569 | 8.711 | 122,189 | +0.12(+1.37%) |
Aug 06, 2015 | 8.612 | 8.612 | 8.563 | 8.594 | 46,636 | -0.01(-0.07%) |
Aug 05, 2015 | 8.711 | 8.711 | 8.544 | 8.600 | 136,993 | -0.11(-1.28%) |
Aug 04, 2015 | 8.792 | 8.792 | 8.668 | 8.711 | 98,396 | -0.04(-0.42%) |